Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy and Water Development Corp (OP: EAWD )

0.0654 +0.0004 (+0.62%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.1600 0.2200 0.1600 0.2000 116,215 +0.04(+25.00%)
Jan 28, 2022 0.1800 0.1800 0.1600 0.1600 29,744 -0.03(-15.79%)
Jan 27, 2022 0.1899 0.1900 0.1600 0.1900 59,899 +0.03(+18.75%)
Jan 26, 2022 0.1600 0.1900 0.1600 0.1600 29,960 +0.00(+0.00%)
Jan 25, 2022 0.1750 0.1900 0.1600 0.1600 32,080 -0.02(-11.11%)
Jan 24, 2022 0.2000 0.2300 0.1700 0.1800 28,346 -0.04(-18.18%)
Jan 21, 2022 0.2000 0.2250 0.1900 0.2200 64,860 -0.01(-6.38%)
Jan 20, 2022 0.2450 0.2450 0.2350 0.2350 34,109 -0.01(-4.08%)
Jan 19, 2022 0.2022 0.2450 0.2000 0.2450 31,433 +0.04(+22.50%)
Jan 18, 2022 0.2000 0.2000 0.2000 0.2000 13,720 +0.01(+4.17%)
Jan 14, 2022 0.1920 0 -0.04(-16.52%)
Jan 13, 2022 0.2000 0.2500 0.1704 0.2300 29,900 +0.04(+17.95%)
Jan 12, 2022 0.1900 0.2000 0.1900 0.1950 47,983 -0.01(-2.50%)
Jan 11, 2022 0.2000 0.2000 0.1600 0.2000 26,417 +0.00(+0.00%)
Jan 10, 2022 0.2000 0.2500 0.1550 0.2000 118,069 +0.04(+25.00%)
Jan 07, 2022 0.1600 0.2000 0.1600 0.1600 30,325 -0.02(-11.11%)
Jan 06, 2022 0.1800 0.1800 0.1800 0.1800 24,319 +0.00(+0.00%)
Jan 05, 2022 0.1800 0.1800 0.1523 0.1800 76,310 +0.01(+2.86%)
Jan 04, 2022 0.2000 0.2000 0.1523 0.1750 82,350 -0.03(-12.50%)
Jan 03, 2022 0.1800 0.2000 0.1800 0.2000 57,706 +0.03(+17.65%)
Dec 31, 2021 0.2000 0.2000 0.1500 0.1700 250,878 -0.01(-5.56%)
Dec 30, 2021 0.2000 0.2000 0.1400 0.1800 180,769 +0.03(+23.63%)
Dec 29, 2021 0.2000 0.2000 0.1451 0.1456 76,086 -0.05(-27.16%)
Dec 28, 2021 0.1321 0.2500 0.1321 0.1999 4,141 -0.05(-20.04%)
Dec 27, 2021 0.2300 0.2500 0.1650 0.2500 126,783 +0.02(+8.70%)
Dec 23, 2021 0.2400 0.2400 0.2300 0.2300 13,685 +0.00(+0.00%)
Dec 22, 2021 0.2400 0.2500 0.2000 0.2300 62,766 -0.02(-8.00%)
Dec 21, 2021 0.2300 0.2500 0.2100 0.2500 9,752 +0.02(+8.60%)
Dec 20, 2021 0.2500 0.2500 0.2300 0.2302 9,902 -0.05(-17.79%)
Dec 17, 2021 0.2500 0.2800 0.2302 0.2800 16,162 +0.00(+0.00%)
Dec 16, 2021 0.2400 0.2800 0.2300 0.2800 31,321 +0.04(+14.29%)
Dec 15, 2021 0.2400 0.2450 0.2400 0.2450 18,164 +0.01(+2.08%)
Dec 14, 2021 0.2700 0.2700 0.2400 0.2400 129,221 -0.01(-4.00%)
Dec 13, 2021 0.3000 0.3000 0.2500 0.2500 21,022 -0.05(-16.67%)
Dec 10, 2021 0.3399 0.3399 0.2900 0.3000 53,904 -0.04(-11.76%)
Dec 08, 2021 0.3400 0.3400 0.3400 100 +0.04(+13.33%)
Dec 07, 2021 0.3900 0.3999 0.2600 0.3000 20,738 +0.04(+15.38%)
Dec 06, 2021 0.3000 0.3000 0.2300 0.2600 56,840 -0.04(-13.33%)
Dec 03, 2021 0.3100 0.3200 0.1353 0.3000 280,188 -0.01(-3.23%)
Dec 02, 2021 0.3202 0.3900 0.3100 0.3100 36,747 -0.01(-3.13%)
Dec 01, 2021 0.4000 0.4300 0.3200 0.3200 37,700 +0.01(+1.59%)
Nov 30, 2021 0.3700 0.3750 0.3125 0.3150 85,905 -0.06(-17.02%)
Nov 29, 2021 0.4000 0.4500 0.3300 0.3796 72,177 -0.02(-5.10%)
Nov 26, 2021 0.3700 0.4000 0.3000 0.4000 28,173 +0.00(+0.00%)
Nov 24, 2021 0.4000 0.4000 0.3000 0.4000 19,900 +0.03(+8.11%)
Nov 23, 2021 0.4500 0.4500 0.3499 0.3700 102,945 -0.04(-9.76%)
Nov 22, 2021 0.4500 0.4800 0.4000 0.4100 85,837 +0.00(+0.00%)
Nov 19, 2021 0.4500 0.6300 0.4100 0.4100 111,118 +0.00(+0.00%)
Nov 18, 2021 0.5000 0.4100 0.4100 0.4100 160,943 -0.09(-18.00%)
Nov 17, 2021 0.5600 0.6000 0.5000 0.5000 94,438 -0.06(-10.71%)
Nov 16, 2021 0.6900 0.7500 0.5000 0.5600 24,650 -0.02(-3.45%)
Nov 15, 2021 0.7000 0.7600 0.5700 0.5800 76,543 -0.14(-19.44%)
Nov 12, 2021 0.7000 0.7600 0.7000 0.7200 108,044 +0.05(+7.46%)
Nov 11, 2021 0.6400 0.8000 0.6300 0.6700 97,217 -0.03(-4.76%)
Nov 10, 2021 0.5100 0.7035 111,165 +0.19(+37.94%)
Nov 09, 2021 0.5500 0.5500 0.5100 0.5100 80,245 -0.04(-7.27%)
Nov 08, 2021 0.5100 0.5500 0.4300 0.5500 54,580 +0.04(+7.84%)
Nov 05, 2021 0.5000 0.5100 0.4500 0.5100 59,803 +0.07(+15.91%)
Nov 04, 2021 0.3900 0.5500 0.3900 0.4400 108,364 +0.03(+6.28%)
Nov 03, 2021 0.4700 0.5000 0.4100 0.4140 113,682 +0.02(+6.15%)
Nov 02, 2021 0.2900 0.4900 0.2900 0.3900 187,122 +0.09(+30.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.